$5.56 +0.32 (%) Ak Steel Holding Corp - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
3/5/20146.196.256.016.144,361,188
3/4/20146.216.256.106.186,827,167
3/3/20146.106.205.906.094,531,233
2/28/20146.456.476.146.214,310,106
2/27/20146.246.466.236.453,947,303
2/26/20146.156.396.136.255,940,903
2/25/20146.286.316.116.135,079,962
2/24/20146.296.446.116.334,802,043
2/21/20146.486.536.356.364,049,229
2/20/20146.376.486.276.455,623,784
2/19/20146.736.796.496.505,623,336
2/18/20146.976.996.736.853,648,384
2/14/20146.907.016.826.914,919,483
2/13/20146.746.916.666.854,700,682
2/12/20146.666.946.636.766,281,260
2/11/20146.356.636.336.614,865,947
2/10/20146.496.526.286.294,510,523
2/7/20146.616.686.376.533,654,425
2/6/20146.466.606.456.544,003,530
2/5/20146.636.656.236.438,573,039
2/4/20146.706.796.616.683,331,534
2/3/20147.077.106.616.707,478,881
1/31/20146.827.326.677.0710,062,650
1/30/20147.007.096.867.014,899,861
1/29/20146.727.116.606.8911,861,544
1/28/20146.327.226.247.1127,058,669
1/27/20146.276.345.795.9912,912,137
1/24/20146.616.616.186.2511,187,799
1/23/20146.646.796.626.694,593,492
1/22/20146.796.806.646.706,863,911
1/21/20147.007.046.676.7911,238,779
1/17/20147.447.476.977.0110,209,811
1/16/20147.567.727.427.445,352,642
1/15/20147.617.727.517.574,116,884
1/14/20147.347.577.317.556,100,259
1/13/20147.507.617.237.316,201,793
1/10/20147.407.527.267.517,621,054
1/9/20147.907.917.307.4112,032,319
1/8/20147.977.977.707.924,477,214
1/7/20147.817.967.817.917,169,756
1/6/20148.108.157.587.8011,481,112
1/3/20148.148.227.968.095,166,854
1/2/20148.168.247.878.139,730,313
12/31/20138.198.308.138.204,517,280
12/30/20138.188.478.068.187,701,917
12/27/20137.988.137.888.126,211,213
12/26/20138.068.067.827.937,207,265
12/24/20137.508.007.507.877,295,035
12/23/20137.257.667.247.508,592,005
12/20/20137.307.477.117.1610,713,882
12/19/20136.737.526.587.2924,869,719
12/18/20136.206.406.166.326,387,228
12/17/20136.036.256.036.176,920,369
12/16/20135.966.125.936.034,330,393
12/13/20135.785.995.785.964,845,852
12/12/20135.805.915.735.764,062,600
12/11/20135.905.985.715.764,909,010
12/10/20135.886.125.875.926,406,023
12/9/20135.725.915.725.863,776,558
12/6/20135.956.095.655.706,096,669
12/5/20136.056.095.895.905,457,091
12/4/20135.796.005.785.987,658,686
12/3/20135.655.875.645.745,340,343
12/2/20135.635.685.545.573,685,404
11/29/20135.665.755.575.662,864,142
11/27/20135.425.635.405.617,385,442
11/26/20135.225.445.205.396,993,260
11/25/20135.205.295.115.245,417,983
11/22/20135.225.295.155.197,347,068
11/21/20135.225.335.155.226,119,379
11/20/20135.055.295.035.186,709,447
11/19/20135.115.164.845.027,420,694
11/18/20135.305.355.025.115,777,387
11/15/20135.235.385.225.264,600,411
11/14/20135.285.305.135.233,448,741
11/13/20135.145.335.125.235,273,674
11/12/20135.295.305.125.225,008,622
11/11/20135.415.455.305.333,718,277
11/8/20135.115.495.095.389,325,545
11/7/20135.255.395.015.1110,005,468
11/6/20135.075.265.025.229,913,275
11/5/20134.995.074.815.019,183,386
11/4/20134.965.184.955.0021,861,837
11/1/20134.384.604.364.607,713,201
10/31/20134.444.494.324.404,124,007
10/30/20134.384.424.264.425,969,971
10/29/20134.164.454.124.438,762,512
10/28/20134.274.284.154.182,871,272
10/25/20134.344.354.204.273,549,730
10/24/20134.154.324.154.254,894,901
10/23/20133.944.143.914.115,561,911
10/22/20134.194.223.883.987,051,881
10/21/20134.224.224.054.065,294,951
10/18/20134.194.234.164.204,100,763
10/17/20134.164.254.084.154,585,150
10/16/20134.304.354.054.127,926,543
10/15/20134.354.464.284.367,545,201
10/14/20134.084.404.044.356,144,504
10/11/20133.924.163.904.134,030,755
10/10/20133.933.983.843.934,541,803
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center